Mehadrin Ltd (TLV:MEDN)
Israel · Delayed Price · Currency is ILS · Price in ILA 31,000
-20 (-0.06%)
Jul 31, 2025, 5:24 PM IDT
Mehadrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 30,510.00 | 31,110.00 | 29,210.00 | 31,050.00 | 31,050.00 | 0.10% | 1,367 |
| Jul 30, 2025 | 32,290.00 | 32,290.00 | 30,700.00 | 31,020.00 | 31,020.00 | -3.93% | 944 |
| Jul 29, 2025 | 33,070.00 | 33,070.00 | 31,780.00 | 32,290.00 | 32,290.00 | -2.36% | 548 |
| Jul 28, 2025 | 33,630.00 | 34,260.00 | 32,000.00 | 33,070.00 | 33,070.00 | -1.67% | 384 |
| Jul 27, 2025 | 34,230.00 | 34,230.00 | 32,460.00 | 33,630.00 | 33,630.00 | -1.75% | 243 |
| Jul 24, 2025 | 32,850.00 | 34,550.00 | 32,850.00 | 34,230.00 | 34,230.00 | 1.06% | 576 |
| Jul 23, 2025 | 34,150.00 | 34,540.00 | 33,060.00 | 33,870.00 | 33,870.00 | -0.82% | 708 |
| Jul 22, 2025 | 34,190.00 | 34,870.00 | 34,000.00 | 34,150.00 | 34,150.00 | -0.12% | 1,428 |
| Jul 21, 2025 | 33,300.00 | 34,670.00 | 33,300.00 | 34,190.00 | 34,190.00 | 3.39% | 1,559 |
| Jul 20, 2025 | 32,220.00 | 33,150.00 | 32,220.00 | 33,070.00 | 33,070.00 | 2.64% | 345 |
| Jul 17, 2025 | 30,320.00 | 32,890.00 | 30,170.00 | 32,220.00 | 32,220.00 | 6.27% | 1,668 |
| Jul 16, 2025 | 30,080.00 | 30,480.00 | 30,080.00 | 30,320.00 | 30,320.00 | 0.80% | 655 |
| Jul 15, 2025 | 29,930.00 | 30,200.00 | 29,930.00 | 30,080.00 | 30,080.00 | 0.50% | 353 |
| Jul 14, 2025 | 30,000.00 | 30,000.00 | 29,470.00 | 29,930.00 | 29,930.00 | -0.23% | 472 |
| Jul 13, 2025 | 29,430.00 | 30,100.00 | 29,430.00 | 30,000.00 | 30,000.00 | 1.94% | 814 |
| Jul 10, 2025 | 28,660.00 | 29,720.00 | 28,660.00 | 29,430.00 | 29,430.00 | 2.69% | 520 |
| Jul 9, 2025 | 28,510.00 | 28,840.00 | 28,490.00 | 28,660.00 | 28,660.00 | 0.53% | 211 |
| Jul 8, 2025 | 27,710.00 | 28,640.00 | 27,710.00 | 28,510.00 | 28,510.00 | 2.89% | 974 |
| Jul 7, 2025 | 26,390.00 | 28,000.00 | 26,390.00 | 27,710.00 | 27,710.00 | 5.00% | 1,290 |
| Jul 6, 2025 | 25,250.00 | 26,650.00 | 25,250.00 | 26,390.00 | 26,390.00 | 4.93% | 1,162 |
| Jul 3, 2025 | 25,060.00 | 25,560.00 | 25,010.00 | 25,150.00 | 25,150.00 | 0.36% | 1,063 |
| Jul 2, 2025 | 24,090.00 | 25,070.00 | 24,090.00 | 25,060.00 | 25,060.00 | 4.03% | 116 |
| Jul 1, 2025 | 24,340.00 | 24,880.00 | 23,900.00 | 24,090.00 | 24,090.00 | -1.03% | 587 |
| Jun 30, 2025 | 24,450.00 | 24,500.00 | 23,490.00 | 24,340.00 | 24,340.00 | 1.50% | 204 |
| Jun 29, 2025 | 23,880.00 | 24,000.00 | 23,880.00 | 23,980.00 | 23,980.00 | 0.42% | 106 |
| Jun 26, 2025 | 23,880.00 | 23,890.00 | 23,600.00 | 23,880.00 | 23,880.00 | - | 130 |
| Jun 25, 2025 | 23,890.00 | 23,890.00 | 23,550.00 | 23,880.00 | 23,880.00 | -0.04% | 85 |
| Jun 24, 2025 | 23,900.00 | 23,930.00 | 23,690.00 | 23,890.00 | 23,890.00 | -0.04% | 196 |
| Jun 23, 2025 | 23,730.00 | 23,950.00 | 23,730.00 | 23,900.00 | 23,900.00 | 0.72% | 291 |
| Jun 22, 2025 | 23,950.00 | 23,950.00 | 23,500.00 | 23,730.00 | 23,730.00 | -0.92% | 389 |
| Jun 19, 2025 | 23,910.00 | 23,990.00 | 23,910.00 | 23,950.00 | 23,950.00 | 0.17% | 611 |
| Jun 18, 2025 | 23,710.00 | 24,000.00 | 23,630.00 | 23,910.00 | 23,910.00 | 0.84% | 348 |
| Jun 17, 2025 | 23,570.00 | 23,750.00 | 23,510.00 | 23,710.00 | 23,710.00 | 0.59% | 452 |
| Jun 16, 2025 | 23,120.00 | 23,740.00 | 23,120.00 | 23,570.00 | 23,570.00 | 1.95% | 385 |
| Jun 15, 2025 | 23,170.00 | 23,170.00 | 22,710.00 | 23,120.00 | 23,120.00 | -0.22% | 638 |
| Jun 12, 2025 | 23,260.00 | 23,310.00 | 23,130.00 | 23,170.00 | 23,170.00 | -0.69% | 505 |
| Jun 11, 2025 | 23,350.00 | 23,590.00 | 23,240.00 | 23,330.00 | 23,330.00 | -0.09% | 26 |
| Jun 10, 2025 | 23,720.00 | 23,720.00 | 23,250.00 | 23,350.00 | 23,350.00 | -1.56% | 112 |
| Jun 9, 2025 | 23,330.00 | 23,730.00 | 23,330.00 | 23,720.00 | 23,720.00 | 1.67% | 66 |
| Jun 8, 2025 | 23,250.00 | 23,740.00 | 23,250.00 | 23,330.00 | 23,330.00 | 0.34% | 106 |
| Jun 5, 2025 | 23,470.00 | 23,650.00 | 23,250.00 | 23,250.00 | 23,250.00 | -0.94% | 9,592 |
| Jun 4, 2025 | 23,480.00 | 23,480.00 | 23,280.00 | 23,470.00 | 23,470.00 | -0.04% | 759 |
| Jun 3, 2025 | 23,270.00 | 23,510.00 | 23,270.00 | 23,480.00 | 23,480.00 | 0.90% | 92 |
| May 29, 2025 | 23,280.00 | 23,530.00 | 23,230.00 | 23,270.00 | 23,270.00 | -0.04% | 287 |
| May 28, 2025 | 23,220.00 | 23,670.00 | 23,210.00 | 23,280.00 | 23,280.00 | -0.77% | 595 |
| May 27, 2025 | 23,430.00 | 23,680.00 | 23,220.00 | 23,460.00 | 23,460.00 | 0.13% | 17 |
| May 26, 2025 | 23,380.00 | 23,850.00 | 23,380.00 | 23,430.00 | 23,430.00 | 0.21% | 132 |
| May 25, 2025 | 23,220.00 | 23,400.00 | 23,220.00 | 23,380.00 | 23,380.00 | 0.69% | 103 |
| May 22, 2025 | 23,400.00 | 23,400.00 | 23,220.00 | 23,220.00 | 23,220.00 | -0.77% | 1,385 |
| May 21, 2025 | 23,900.00 | 23,900.00 | 23,220.00 | 23,400.00 | 23,400.00 | -2.09% | 1,092 |